Coats Group plc COA
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 81,60-0,90 (-%1,09)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 81,60 | -%1,09 | GBp 79,85 | GBp 82,20 | GBp 79,75 | 2,01M |
| 2026-09-30 | GBp 82,50 | +%0,98 | GBp 82,60 | GBp 83,88 | GBp 81,80 | 3,82M |
| 2026-09-29 | GBp 81,70 | -%0,49 | GBp 82,75 | GBp 84,55 | GBp 81,35 | 1,58M |
| 2026-09-28 | GBp 82,10 | +%1,17 | GBp 81,25 | GBp 83,70 | GBp 81,25 | 2,09M |
| 2026-09-25 | GBp 81,15 | +%0,31 | GBp 81,10 | GBp 82,28 | GBp 80,15 | 1,70M |
| 2026-09-24 | GBp 80,90 | +%1,06 | GBp 78,25 | GBp 81,20 | GBp 78,25 | 3,81M |
| 2026-09-23 | GBp 80,05 | -%0,68 | GBp 78,65 | GBp 81,00 | GBp 78,20 | 1,91M |
| 2026-09-22 | GBp 80,60 | +%1,19 | GBp 81,00 | GBp 81,00 | GBp 78,45 | 2,48M |
| 2026-09-21 | GBp 79,65 | +%1,46 | GBp 76,30 | GBp 79,95 | GBp 76,30 | 1,69M |
| 2026-09-18 | GBp 78,50 | %0,00 | GBp 76,25 | GBp 79,25 | GBp 76,25 | 5,19M |
| 2026-09-17 | GBp 78,50 | -%0,19 | GBp 76,85 | GBp 79,15 | GBp 76,85 | 2,50M |
| 2026-09-16 | GBp 78,65 | +%1,81 | GBp 77,05 | GBp 78,65 | GBp 76,85 | 2,83M |
| 2026-09-15 | GBp 77,25 | +%0,91 | GBp 76,55 | GBp 77,25 | GBp 75,95 | 2,20M |
| 2026-09-14 | GBp 76,55 | -%1,03 | GBp 75,95 | GBp 77,25 | GBp 75,60 | 1,71M |
| 2026-09-11 | GBp 77,35 | -%1,09 | GBp 76,00 | GBp 78,05 | GBp 76,00 | 2,46M |
| 2026-09-10 | GBp 78,20 | -%2,25 | GBp 78,00 | GBp 80,15 | GBp 77,70 | 5,40M |
| 2026-09-09 | GBp 80,00 | %0,00 | GBp 78,40 | GBp 80,10 | GBp 78,40 | 10,55M |
| 2026-09-08 | GBp 80,00 | -%1,60 | GBp 78,50 | GBp 81,65 | GBp 78,50 | 2,56M |
| 2026-09-07 | GBp 81,30 | +%0,31 | GBp 80,65 | GBp 81,70 | GBp 80,40 | 2,39M |
| 2026-09-04 | GBp 81,05 | +%3,78 | GBp 80,00 | GBp 81,30 | GBp 78,05 | 2,52M |
| 2026-09-03 | GBp 78,10 | +%0,06 | GBp 76,95 | GBp 78,50 | GBp 76,75 | 3,99M |
| 2026-09-02 | GBp 78,05 | -%1,14 | GBp 76,00 | GBp 79,80 | GBp 76,00 | 3,03M |
| 2026-09-01 | GBp 78,95 | -%2,77 | GBp 80,45 | GBp 80,75 | GBp 77,70 | 6,96M |
| 2026-08-28 | GBp 81,20 | -%0,92 | GBp 81,50 | GBp 82,65 | GBp 81,20 | 6,12M |
| 2026-08-27 | GBp 81,95 | +%0,31 | GBp 78,95 | GBp 82,10 | GBp 78,95 | 1,68M |
| 2026-08-26 | GBp 81,70 | +%1,05 | GBp 80,65 | GBp 81,75 | GBp 80,65 | 1,76M |
| 2026-08-25 | GBp 80,85 | +%0,25 | GBp 80,65 | GBp 82,00 | GBp 80,50 | 1,31M |
| 2026-08-24 | GBp 80,65 | +%0,81 | GBp 79,60 | GBp 80,95 | GBp 79,60 | 1,15M |
| 2026-08-21 | GBp 80,00 | -%0,56 | GBp 80,00 | GBp 81,20 | GBp 79,40 | 3,68M |
| 2026-08-20 | GBp 80,45 | -%1,47 | GBp 81,00 | GBp 81,55 | GBp 79,88 | 3,96M |
| 2026-08-19 | GBp 81,65 | -%1,39 | GBp 82,60 | GBp 83,35 | GBp 81,30 | 3,21M |
| 2026-08-18 | GBp 82,80 | -%0,36 | GBp 82,60 | GBp 83,65 | GBp 82,60 | 1,87M |
| 2026-08-17 | GBp 83,10 | -%1,19 | GBp 81,95 | GBp 84,20 | GBp 81,95 | 1,23M |
| 2026-08-14 | GBp 84,10 | -%0,12 | GBp 84,10 | GBp 84,45 | GBp 83,45 | 1,21M |
| 2026-08-13 | GBp 84,20 | +%0,24 | GBp 83,10 | GBp 85,35 | GBp 82,83 | 5,22M |
| 2026-08-12 | GBp 84,00 | -%0,83 | GBp 85,00 | GBp 85,85 | GBp 83,50 | 2,59M |
| 2026-08-11 | GBp 84,70 | -%0,82 | GBp 85,20 | GBp 85,90 | GBp 84,20 | 3,29M |
| 2026-08-10 | GBp 85,40 | -%1,21 | GBp 86,95 | GBp 86,95 | GBp 85,30 | 1,43M |
| 2026-08-07 | GBp 86,45 | +%1,17 | GBp 88,20 | GBp 88,20 | GBp 85,25 | 2,26M |
| 2026-08-06 | GBp 85,45 | +%2,77 | GBp 85,90 | GBp 86,35 | GBp 83,35 | 2,35M |
| 2026-08-05 | GBp 83,15 | +%1,84 | GBp 83,85 | GBp 83,85 | GBp 81,55 | 2,78M |
| 2026-08-04 | GBp 81,65 | +%0,37 | GBp 81,50 | GBp 82,20 | GBp 80,70 | 1,44M |
| 2026-08-03 | GBp 81,35 | +%1,43 | GBp 80,45 | GBp 82,39 | GBp 80,45 | 2,06M |
| 2026-07-31 | GBp 80,20 | -%0,87 | GBp 78,40 | GBp 82,10 | GBp 78,40 | 2,92M |
| 2026-07-30 | GBp 80,90 | -%0,55 | GBp 81,35 | GBp 83,00 | GBp 80,20 | 3,47M |
| 2026-07-29 | GBp 81,35 | -%3,78 | GBp 86,00 | GBp 86,00 | GBp 81,35 | 5,62M |
| 2026-07-28 | GBp 84,55 | +%9,03 | GBp 79,15 | GBp 85,55 | GBp 78,10 | 7,93M |
| 2026-07-27 | GBp 77,55 | +%2,31 | GBp 79,55 | GBp 79,55 | GBp 76,70 | 3,58M |
| 2026-07-24 | GBp 75,80 | +%1,00 | GBp 74,90 | GBp 76,01 | GBp 74,05 | 2,73M |
| 2026-07-23 | GBp 75,05 | -%1,70 | GBp 78,00 | GBp 78,00 | GBp 75,05 | 1,89M |
| 2026-07-22 | GBp 76,35 | -%0,39 | GBp 78,25 | GBp 78,25 | GBp 75,95 | 2,67M |
| 2026-07-21 | GBp 76,65 | +%2,47 | GBp 76,70 | GBp 76,70 | GBp 74,60 | 3,46M |
| 2026-07-20 | GBp 74,80 | -%2,22 | GBp 76,60 | GBp 76,90 | GBp 74,50 | 2,19M |
| 2026-07-17 | GBp 76,50 | +%0,53 | GBp 75,90 | GBp 77,10 | GBp 75,05 | 1,68M |
| 2026-07-16 | GBp 76,10 | +%1,81 | GBp 75,00 | GBp 76,20 | GBp 74,85 | 3,90M |
| 2026-07-15 | GBp 74,75 | +%0,20 | GBp 73,15 | GBp 75,65 | GBp 73,15 | 7,59M |
| 2026-07-14 | GBp 74,60 | -%0,13 | GBp 74,05 | GBp 75,80 | GBp 73,15 | 1,65M |
| 2026-07-13 | GBp 74,70 | -%2,61 | GBp 76,00 | GBp 76,95 | GBp 74,50 | 5,88M |
| 2026-07-10 | GBp 76,70 | -%0,07 | GBp 77,05 | GBp 77,80 | GBp 76,45 | 2,81M |
| 2026-07-09 | GBp 76,75 | +%1,25 | GBp 76,10 | GBp 77,30 | GBp 75,80 | 1,76M |
| 2026-07-08 | GBp 75,80 | -%1,56 | GBp 76,70 | GBp 76,75 | GBp 74,80 | 5,64M |
| 2026-07-07 | GBp 77,00 | -%0,39 | GBp 78,55 | GBp 78,55 | GBp 76,65 | 1,52M |
| 2026-07-06 | GBp 77,30 | -%1,65 | GBp 78,45 | GBp 79,45 | GBp 76,80 | 2,82M |
| 2026-07-03 | GBp 78,60 | +%0,77 | GBp 77,20 | GBp 79,00 | GBp 77,20 | 1,06M |
| 2026-07-02 | GBp 78,00 | -%0,32 | GBp 78,25 | GBp 79,10 | GBp 77,45 | 2,75M |
| 2026-07-01 | GBp 78,25 | +%0,38 | GBp 78,00 | GBp 78,70 | GBp 76,90 | 2,94M |
| 2026-06-30 | GBp 77,95 | -%0,32 | GBp 77,00 | GBp 78,85 | GBp 77,00 | 2,94M |
| 2026-06-29 | GBp 78,20 | -%0,89 | GBp 78,90 | GBp 79,75 | GBp 77,90 | 2,29M |
| 2026-06-26 | GBp 78,90 | +%0,51 | GBp 77,00 | GBp 79,00 | GBp 77,00 | 7,86M |
| 2026-06-25 | GBp 78,50 | +%1,29 | GBp 78,40 | GBp 78,65 | GBp 77,31 | 9,31M |
| 2026-06-24 | GBp 77,50 | +%1,17 | GBp 76,00 | GBp 77,80 | GBp 76,00 | 3,19M |
| 2026-06-23 | GBp 76,60 | -%1,16 | GBp 76,60 | GBp 77,40 | GBp 75,10 | 4,61M |
| 2026-06-22 | GBp 77,50 | -%1,15 | GBp 78,05 | GBp 78,80 | GBp 76,90 | 2,33M |
| 2026-06-19 | GBp 78,40 | +%0,26 | GBp 78,45 | GBp 78,65 | GBp 77,65 | 7,28M |
| 2026-06-18 | GBp 78,20 | -%0,70 | GBp 76,75 | GBp 78,85 | GBp 76,75 | 5,23M |
| 2026-06-17 | GBp 78,75 | +%0,13 | GBp 79,25 | GBp 79,25 | GBp 77,60 | 3,23M |
| 2026-06-16 | GBp 78,65 | -%1,75 | GBp 82,80 | GBp 82,80 | GBp 78,65 | 2,27M |
| 2026-06-15 | GBp 80,05 | +%0,13 | GBp 78,05 | GBp 81,75 | GBp 78,05 | 1,88M |
| 2026-06-12 | GBp 79,95 | +%1,85 | GBp 79,70 | GBp 80,60 | GBp 78,80 | 4,64M |
| 2026-06-11 | GBp 78,50 | -%0,32 | GBp 78,15 | GBp 80,05 | GBp 78,15 | 2,49M |
| 2026-06-10 | GBp 78,75 | -%0,13 | GBp 78,60 | GBp 79,80 | GBp 78,35 | 1,75M |
| 2026-06-09 | GBp 78,85 | +%0,25 | GBp 78,05 | GBp 80,70 | GBp 78,05 | 2,56M |
| 2026-06-08 | GBp 78,65 | -%1,38 | GBp 78,50 | GBp 79,85 | GBp 78,30 | 3,28M |
| 2026-06-05 | GBp 79,75 | -%0,81 | GBp 79,85 | GBp 81,70 | GBp 78,95 | 2,25M |
| 2026-06-04 | GBp 80,40 | +%0,25 | GBp 78,60 | GBp 81,15 | GBp 78,60 | 1,13M |
| 2026-06-03 | GBp 80,20 | +%0,12 | GBp 82,40 | GBp 82,40 | GBp 79,71 | 2,01M |
| 2026-06-02 | GBp 80,10 | +%0,44 | GBp 80,00 | GBp 81,15 | GBp 79,65 | 3,42M |
| 2026-06-01 | GBp 79,75 | -%2,39 | GBp 83,10 | GBp 83,10 | GBp 79,15 | 2,60M |
| 2026-05-29 | GBp 81,70 | +%2,06 | GBp 80,70 | GBp 81,70 | GBp 80,00 | 7,60M |
| 2026-05-28 | GBp 80,05 | -%1,48 | GBp 82,55 | GBp 82,55 | GBp 80,00 | 1,05M |